Qingdao Richen Food Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	28.170	30.000	27.570	28.690	28.690	3,187,078
2024-10-25	28.000	28.400	27.600	28.160	28.160	2,226,561
2024-10-24	28.250	28.650	27.890	28.050	28.050	1,699,800
2024-10-23	28.750	29.450	28.060	29.000	29.000	4,085,030
2024-10-22	27.530	29.890	27.500	29.020	29.020	8,052,805
2024-10-21	25.280	27.480	25.280	27.480	27.480	1,448,700
2024-10-18	25.300	25.550	24.820	24.980	24.980	1,827,495
2024-10-17	25.080	26.350	24.890	25.420	25.420	2,698,844
2024-10-16	24.310	25.300	24.220	25.070	25.070	1,922,724
2024-10-15	23.640	24.680	23.500	24.550	24.550	1,596,259
2024-10-14	23.490	23.870	22.740	23.750	23.750	1,155,697
2024-10-11	23.900	24.240	22.960	23.330	23.330	1,101,959
2024-10-10	24.320	24.780	23.610	23.870	23.870	1,383,400
2024-10-09	26.670	26.670	24.300	24.310	24.310	1,757,602
2024-10-08	27.550	27.980	25.470	26.960	26.960	3,843,297
2024-09-30	24.200	25.440	23.500	25.440	25.440	3,105,957
2024-09-27	23.230	23.750	22.860	23.560	23.560	1,015,295
2024-09-26	22.020	23.000	22.020	22.850	22.850	663,700
2024-09-25	22.610	22.880	22.300	22.330	22.330	551,300
2024-09-24	21.980	22.580	21.900	22.500	22.500	421,900
2024-09-23	22.050	22.100	21.200	22.100	22.100	442,200
2024-09-20	22.410	22.410	21.740	21.800	21.800	436,200
2024-09-19	22.280	22.760	21.980	22.540	22.540	394,600
2024-09-18	22.490	22.590	21.600	22.000	22.000	387,800
2024-09-13	22.580	22.770	22.150	22.600	22.600	404,600
2024-09-12	24.360	24.400	22.000	22.820	22.820	685,100
2024-09-11	23.150	23.380	23.070	23.160	23.160	158,700
2024-09-10	23.160	23.400	22.830	23.260	23.260	294,100
2024-09-09	22.990	23.240	22.670	23.040	23.040	172,300
2024-09-06	23.390	23.480	22.740	23.000	23.000	342,395
2024-09-05	23.300	23.690	23.300	23.380	23.380	239,900
2024-09-04	23.990	23.990	23.240	23.320	23.320	323,200
2024-09-03	23.390	23.790	23.390	23.760	23.760	235,093
2024-09-02	23.700	23.770	23.300	23.390	23.390	308,600
2024-08-30	23.530	24.140	23.400	23.780	23.780	505,500
2024-08-29	23.780	23.880	23.450	23.530	23.530	446,400
2024-08-28	23.800	24.100	23.630	23.830	23.830	442,600
2024-08-27	23.870	24.160	23.630	23.810	23.810	481,600
2024-08-26	23.860	24.310	23.730	24.080	24.080	702,200
2024-08-23	24.100	24.480	23.710	23.860	23.860	846,700
2024-08-22	23.400	24.140	23.400	24.120	24.120	1,408,700
2024-08-21	23.000	23.480	22.780	23.390	23.390	418,100
2024-08-20	23.400	23.400	22.770	22.930	22.930	561,400
2024-08-19	23.600	23.700	23.160	23.270	23.270	473,200
2024-08-16	23.850	23.980	23.350	23.640	23.640	719,400
2024-08-15	23.200	24.710	23.070	23.930	23.930	1,201,300
2024-08-14	22.710	23.480	22.400	23.230	23.230	548,238
2024-08-13	22.370	22.700	22.340	22.700	22.700	363,400
2024-08-12	22.520	22.550	22.080	22.500	22.500	278,900
2024-08-09	22.550	22.600	22.250	22.520	22.520	212,666
2024-08-08	22.380	22.790	22.080	22.580	22.580	392,600
2024-08-07	22.460	22.460	22.180	22.390	22.390	222,138
2024-08-06	22.130	22.450	21.700	22.430	22.430	277,704
2024-08-05	22.160	22.520	21.910	22.060	22.060	198,800
2024-08-02	22.340	22.540	22.180	22.300	22.300	176,200
2024-08-01	22.360	22.560	22.220	22.350	22.350	204,200
2024-07-31	21.930	22.500	21.800	22.380	22.380	349,700
2024-07-30	21.590	22.010	21.590	21.930	21.930	255,200
2024-07-29	22.480	22.490	21.700	21.800	21.800	501,200
2024-07-26	21.900	22.500	21.830	22.480	22.480	403,200

← NewerPage 9 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.2000 CNY
2022-06-16	0.3000 CNY
2021-06-16	0.3000 CNY
2020-06-11	0.5500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.